59,850€
0,59%
Echtzeit-Aktienkurs KBC ANCORA INH. O.N.
Bid:
Ask:
Aktienkurse zur KBC ANCORA INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 59,50 | 59,85 | 59,25 | 59,85 | 0,59% | - |
| 05.06.2025 | 60,40 | 60,65 | 59,35 | 59,50 | -1,49% | - |
| 04.06.2025 | 61,10 | 61,55 | 60,40 | 60,40 | -1,23% | - |
| 03.06.2025 | 61,00 | 64,40 | 60,40 | 61,15 | -5,19% | 110,00 |
| 02.06.2025 | 64,00 | 64,75 | 63,55 | 64,50 | 0,78% | - |
| 30.05.2025 | 64,10 | 64,50 | 63,85 | 64,00 | 0,00% | - |
| 29.05.2025 | 63,80 | 64,20 | 63,60 | 64,00 | 0,31% | - |
| 28.05.2025 | 63,60 | 63,85 | 63,45 | 63,80 | 0,16% | - |
| 27.05.2025 | 63,60 | 63,95 | 63,50 | 63,70 | 0,00% | - |
| 26.05.2025 | 63,90 | 64,20 | 63,30 | 63,70 | 0,47% | - |
| 23.05.2025 | 64,20 | 64,65 | 61,90 | 63,40 | -1,55% | - |
| 22.05.2025 | 64,20 | 64,40 | 63,60 | 64,40 | 0,23% | - |
| 21.05.2025 | 63,95 | 64,35 | 63,65 | 64,25 | 0,39% | - |
| 20.05.2025 | 63,40 | 64,15 | 63,15 | 64,00 | 0,95% | - |
| 19.05.2025 | 61,50 | 63,55 | 61,10 | 63,40 | 3,09% | - |
| 16.05.2025 | 62,10 | 62,30 | 60,85 | 61,50 | -2,38% | - |
| 15.05.2025 | 62,25 | 63,25 | 62,10 | 63,00 | 1,20% | - |
| 14.05.2025 | 61,30 | 62,30 | 61,20 | 62,25 | 1,55% | - |
| 13.05.2025 | 60,15 | 61,30 | 60,15 | 61,30 | 1,57% | - |
| 12.05.2025 | 60,05 | 61,15 | 59,75 | 60,35 | 1,00% | - |
| 09.05.2025 | 59,45 | 59,75 | 59,35 | 59,75 | 0,50% | - |
| 08.05.2025 | 58,40 | 59,55 | 58,35 | 59,45 | 1,80% | - |
| 07.05.2025 | 58,25 | 58,65 | 58,20 | 58,40 | 0,26% | - |
| 06.05.2025 | 58,00 | 58,35 | 57,60 | 58,25 | 0,43% | - |
| 05.05.2025 | 58,15 | 58,15 | 57,65 | 58,00 | -0,26% | - |
| 02.05.2025 | 57,75 | 58,35 | 57,30 | 58,15 | 1,22% | - |
| 30.04.2025 | 58,60 | 59,10 | 56,60 | 57,45 | -1,88% | - |
| 29.04.2025 | 57,95 | 58,70 | 57,80 | 58,55 | 1,04% | - |
| 28.04.2025 | 57,60 | 58,25 | 57,55 | 57,95 | 0,61% | - |
| 25.04.2025 | 56,90 | 57,65 | 56,80 | 57,60 | 1,23% | - |
| 24.04.2025 | 57,40 | 57,45 | 55,05 | 56,90 | -0,87% | - |
| 23.04.2025 | 55,90 | 57,50 | 55,80 | 57,40 | 2,68% | - |
| 22.04.2025 | 55,30 | 56,10 | 55,25 | 55,90 | 0,72% | - |
| 17.04.2025 | 56,50 | 56,50 | 55,45 | 55,50 | -1,25% | - |
| 16.04.2025 | 56,30 | 56,40 | 55,70 | 56,20 | -0,53% | - |
| 15.04.2025 | 55,50 | 56,50 | 55,40 | 56,50 | 1,80% | - |
| 14.04.2025 | 54,60 | 55,60 | 54,50 | 55,50 | 2,02% | - |
| 11.04.2025 | 54,40 | 54,90 | 53,95 | 54,40 | 0,18% | - |
| 10.04.2025 | 52,53 | 57,35 | 52,40 | 54,30 | 2,99% | - |
| 09.04.2025 | 54,00 | 54,15 | 52,20 | 52,73 | -2,54% | - |
| 08.04.2025 | 50,90 | 54,40 | 50,85 | 54,10 | 6,08% | - |
| 07.04.2025 | 50,63 | 51,95 | 47,60 | 51,00 | -0,97% | - |
| 04.04.2025 | 55,00 | 55,00 | 50,30 | 51,50 | -6,36% | 250,00 |
| 03.04.2025 | 56,15 | 56,20 | 54,55 | 55,00 | -3,17% | - |
| 02.04.2025 | 56,45 | 56,85 | 55,85 | 56,80 | 0,62% | - |
| 01.04.2025 | 56,10 | 56,75 | 56,00 | 56,45 | 0,62% | - |
| 31.03.2025 | 56,50 | 56,60 | 55,65 | 56,10 | -1,06% | - |
| 28.03.2025 | 57,70 | 58,30 | 56,60 | 56,70 | -2,74% | - |
| 27.03.2025 | 58,50 | 58,75 | 57,70 | 58,30 | -0,51% | - |
| 26.03.2025 | 58,70 | 58,85 | 58,20 | 58,60 | -0,17% | - |
| 25.03.2025 | 58,20 | 58,75 | 58,10 | 58,70 | 0,86% | 25,00 |
| 24.03.2025 | 58,10 | 58,75 | 57,90 | 58,20 | 0,34% | - |
| 21.03.2025 | 56,95 | 58,15 | 56,65 | 58,00 | 1,58% | - |
| 20.03.2025 | 57,50 | 57,75 | 56,50 | 57,10 | -0,70% | - |
| 19.03.2025 | 57,50 | 57,75 | 57,10 | 57,50 | 0,00% | - |
| 18.03.2025 | 56,90 | 57,50 | 56,80 | 57,50 | 1,05% | - |
| 17.03.2025 | 56,70 | 57,25 | 56,70 | 56,90 | 0,18% | - |
| 14.03.2025 | 56,10 | 57,15 | 55,80 | 56,80 | 1,61% | - |
| 13.03.2025 | 56,30 | 56,75 | 55,90 | 55,90 | -0,89% | - |
| 12.03.2025 | 55,60 | 56,75 | 55,30 | 56,40 | 1,81% | - |
| 11.03.2025 | 56,30 | 56,40 | 55,15 | 55,40 | -1,42% | - |
| 10.03.2025 | 58,20 | 58,40 | 56,20 | 56,20 | -3,60% | - |
| 07.03.2025 | 58,10 | 58,45 | 57,30 | 58,30 | 0,17% | - |
| 06.03.2025 | 57,10 | 58,20 | 57,00 | 58,20 | 1,93% | - |
| 05.03.2025 | 54,80 | 57,50 | 54,60 | 57,10 | 4,39% | - |
| 04.03.2025 | 55,60 | 55,60 | 54,35 | 54,70 | -1,62% | - |
| 03.03.2025 | 55,90 | 55,90 | 55,25 | 55,60 | -0,18% | - |
| 28.02.2025 | 55,50 | 55,85 | 55,15 | 55,70 | 0,00% | - |
| 27.02.2025 | 55,70 | 55,80 | 55,15 | 55,70 | 0,00% | - |
| 26.02.2025 | 54,70 | 55,75 | 54,50 | 55,70 | 2,01% | 13,00 |
| 25.02.2025 | 54,60 | 55,15 | 54,40 | 54,60 | 0,18% | - |
| 24.02.2025 | 55,20 | 55,25 | 54,25 | 54,50 | -0,55% | - |
| 21.02.2025 | 54,80 | 55,25 | 54,65 | 54,80 | 0,00% | - |
| 20.02.2025 | 55,00 | 55,15 | 54,80 | 54,80 | -0,36% | - |
| 19.02.2025 | 55,50 | 55,80 | 55,00 | 55,00 | -0,90% | - |
| 18.02.2025 | 55,30 | 55,70 | 55,15 | 55,50 | 0,36% | - |
| 17.02.2025 | 55,35 | 55,85 | 55,30 | 55,30 | -0,18% | - |
| 14.02.2025 | 55,70 | 55,95 | 55,25 | 55,40 | -0,72% | - |
| 13.02.2025 | 53,80 | 55,85 | 53,40 | 55,80 | 4,30% | 125,00 |
| 12.02.2025 | 52,80 | 53,65 | 52,70 | 53,50 | 1,33% | - |
| 11.02.2025 | 52,30 | 52,80 | 52,20 | 52,80 | 0,96% | - |
| 10.02.2025 | 52,40 | 52,55 | 52,10 | 52,30 | 0,19% | - |
| 07.02.2025 | 51,70 | 52,65 | 51,70 | 52,20 | 0,77% | - |
| 06.02.2025 | 50,80 | 51,85 | 50,75 | 51,80 | 1,97% | - |
| 05.02.2025 | 51,10 | 51,20 | 50,75 | 50,80 | -0,59% | 125,00 |
| 04.02.2025 | 51,20 | 51,40 | 50,70 | 51,10 | -0,20% | - |
| 03.02.2025 | 50,85 | 52,05 | 50,68 | 51,20 | -1,73% | 50,00 |
| 31.01.2025 | 52,10 | 52,65 | 52,00 | 52,10 | 0,00% | - |
| 30.01.2025 | 52,30 | 52,40 | 52,05 | 52,10 | -0,19% | - |
| 29.01.2025 | 52,10 | 52,45 | 51,90 | 52,20 | 0,38% | - |
| 28.01.2025 | 51,80 | 52,05 | 51,75 | 52,00 | 0,19% | - |
| 27.01.2025 | 51,70 | 51,95 | 51,50 | 51,90 | -0,19% | - |
| 24.01.2025 | 52,30 | 52,55 | 51,95 | 52,00 | -0,57% | - |
| 23.01.2025 | 51,60 | 52,30 | 51,40 | 52,30 | 1,36% | 13,00 |
| 22.01.2025 | 51,80 | 51,90 | 51,55 | 51,60 | -0,39% | - |
| 21.01.2025 | 51,10 | 51,80 | 51,00 | 51,80 | 0,97% | - |
| 20.01.2025 | 51,10 | 51,50 | 50,95 | 51,30 | 0,59% | 200,00 |
| 17.01.2025 | 51,00 | 51,35 | 51,00 | 51,00 | -0,20% | - |
| 16.01.2025 | 51,20 | 51,50 | 50,90 | 51,10 | -0,39% | - |
| 15.01.2025 | 51,10 | 51,40 | 50,85 | 51,30 | 0,39% | - |